Advertisement
U.S. markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
94.16+0.66 (+0.71%)
At close: 04:00PM EDT
93.85 -0.31 (-0.33%)
After hours: 07:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202493.7594.7393.4594.1694.166,706,200
Mar 27, 202492.0393.5491.9193.5093.506,394,500
Mar 26, 202491.4291.9190.9491.2891.284,211,900
Mar 25, 202491.7792.5590.9991.1491.143,670,400
Mar 22, 202493.5293.8691.7491.9591.955,907,200
Mar 21, 202491.9694.3691.9693.4093.4013,659,900
Mar 20, 202488.0591.4887.9191.3591.3510,811,700
Mar 19, 202488.0089.0987.8688.4288.428,546,400
Mar 18, 202488.3688.7087.7087.9687.965,960,000
Mar 15, 202488.4889.3588.1788.3888.3820,361,800
Mar 14, 202489.0089.4088.2689.1089.109,235,300
Mar 13, 202487.4590.2487.2589.3589.3510,345,800
Mar 12, 202487.2487.7686.6087.0587.055,110,900
Mar 11, 202486.8287.2585.8486.9486.944,737,200
Mar 08, 202486.6288.3286.4287.0487.049,686,500
Mar 07, 202486.0887.1285.6486.1486.149,145,700
Mar 06, 202486.7787.9584.4385.6685.6625,614,600
Mar 05, 202489.1991.1488.6289.1389.1313,883,600
Mar 04, 202487.8891.2487.5590.0490.0419,876,000
Mar 01, 202486.2286.7985.1186.4886.485,522,300
Feb 29, 202486.4986.6485.3586.0486.047,657,100
Feb 28, 202485.4386.0985.2886.0586.055,624,100
Feb 27, 202485.9786.4585.1285.4985.498,066,700
Feb 26, 202486.5087.3485.5685.6785.675,608,100
Feb 23, 202486.0787.2585.9686.5586.555,810,100
Feb 22, 202485.9586.7485.6085.8585.856,782,100
Feb 21, 202485.0185.4884.5385.4685.466,444,900
Feb 20, 202485.9486.4985.1085.3585.356,626,400
Feb 16, 202485.5286.7985.0786.5086.509,666,700
Feb 15, 202484.4586.2384.4185.6785.677,993,500
Feb 14, 202484.5484.9683.6984.0084.005,973,700
Feb 13, 202485.8685.8683.0983.9783.9711,339,400
Feb 12, 202485.8687.6485.6486.8786.877,888,000
Feb 09, 202485.6986.0385.3285.8985.895,664,500
Feb 08, 202485.6886.2385.1685.6585.656,218,200
Feb 07, 202486.2686.3985.2786.0086.004,952,200
Feb 06, 202485.6286.5585.6286.1086.107,335,500
Feb 05, 202486.5886.5885.0985.8985.897,788,700
Feb 02, 202486.4787.6786.0087.2787.277,728,600
Feb 01, 202487.1988.1785.6486.8286.828,365,000
Jan 31, 202487.7188.7587.2387.2487.248,414,700
Jan 30, 202486.9888.0786.7787.6287.626,569,300
Jan 30, 20240.85 Dividend
Jan 29, 202487.4087.9585.7287.6286.777,440,300
Jan 26, 202487.8888.5087.6587.7386.886,384,400
Jan 25, 202488.1488.4287.3388.0287.178,792,400
Jan 24, 202487.3288.3087.2087.5786.7212,480,900
Jan 23, 202485.6786.8585.1986.7485.908,555,700
Jan 22, 202485.4686.7785.4485.7384.9011,626,500
Jan 19, 202483.9185.5983.2085.3484.5114,770,500
Jan 18, 202484.8384.9883.2883.9083.0915,016,400
Jan 17, 202484.8585.1483.9084.4183.5917,198,500
Jan 16, 202486.7488.1684.8085.9785.1420,369,000
Jan 12, 202491.2891.9089.4389.7088.838,301,000
Jan 11, 202490.9590.9589.5490.5189.639,400,700
Jan 10, 202491.5391.9791.2991.4890.596,929,200
Jan 09, 202492.7592.8491.6692.0691.177,594,100
Jan 08, 202493.2193.8392.2893.5192.606,738,400
Jan 05, 202492.2193.9392.0693.2492.346,027,200
Jan 04, 202492.1593.1491.6692.1591.268,735,600
Jan 03, 202493.2093.2091.2791.9191.027,487,900
Jan 02, 202492.6694.1592.2793.9092.996,132,200
Dec 29, 202393.4993.7793.0693.2592.354,772,100
Dec 28, 202393.3193.9593.2493.6492.734,089,500
Dec 27, 202392.6993.6992.4093.6692.754,073,200
Dec 26, 202392.6193.0292.3792.8491.942,726,200
Dec 22, 202392.9093.6692.2392.4191.515,800,800
Dec 21, 202392.1492.6691.6492.6391.737,748,000
Dec 20, 202391.4692.3190.9391.1490.2610,467,000
Dec 19, 202390.9292.3690.7091.9291.038,114,900
Dec 18, 202391.6691.6790.6190.7689.889,145,500
Dec 15, 202391.0091.8490.2691.5890.6916,905,100
Dec 14, 202387.2392.0087.2191.0490.1619,849,500
Dec 13, 202383.4786.1183.3085.6384.8010,144,600
Dec 12, 202382.9483.6682.5783.6082.797,395,300
Dec 11, 202382.3782.8481.9682.8282.026,378,100
Dec 08, 202380.2882.6680.1582.2881.4810,342,300
Dec 07, 202379.7680.5779.6280.3579.575,430,400
Dec 06, 202380.7881.7679.3379.4178.647,321,800
Dec 05, 202380.6880.8479.5980.1779.396,103,200
Dec 04, 202380.1581.4880.0681.2180.426,713,800
Dec 01, 202379.0880.9878.7480.8980.119,615,800
Nov 30, 202378.7779.4878.2179.3478.578,480,500
Nov 29, 202377.4879.5377.3478.5577.797,420,700
Nov 28, 202377.3677.4576.3376.8876.139,197,900
Nov 27, 202378.2778.3577.5977.9577.195,237,800
Nov 24, 202378.2678.9178.0578.6577.892,398,000
Nov 22, 202378.7978.8778.2178.4977.734,265,400
Nov 21, 202379.0779.3478.2278.4777.717,394,800
Nov 20, 202380.0380.2079.3479.7078.937,644,600
Nov 17, 202380.3380.4479.9480.2879.506,080,700
Nov 16, 202379.9880.2879.0479.6678.896,757,600
Nov 15, 202378.5780.0478.5079.6878.919,841,600
Nov 14, 202376.6878.9676.6778.3177.5512,287,700
Nov 13, 202374.7575.5274.5575.0474.314,868,400
Nov 10, 202374.6675.3974.0575.3374.608,924,000
Nov 09, 202375.6876.0773.9674.1973.479,497,200
Nov 08, 202375.4576.1975.0675.9775.238,075,200
Nov 07, 202375.8676.1774.9375.5174.787,657,700
Nov 06, 202376.6876.7675.3675.9275.188,140,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...